Fjord Defence Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.074	1.074	1.034	1.050	12.600	43,087
2022-09-20	1.094	1.094	1.042	1.042	12.504	37,790
2022-09-19	1.160	1.160	1.030	1.070	12.840	259,909
2022-09-16	1.160	1.176	1.160	1.176	14.112	31,801
2022-09-15	1.140	1.194	1.140	1.192	14.304	27,156
2022-09-14	1.138	1.166	1.124	1.146	13.752	23,561
2022-09-13	1.160	1.168	1.140	1.146	13.752	30,154
2022-09-12	1.178	1.178	1.150	1.160	13.920	7,242
2022-09-09	1.150	1.178	1.150	1.176	14.112	5,460
2022-09-08	1.178	1.178	1.134	1.176	14.112	13,228
2022-09-07	1.178	1.178	1.130	1.150	13.800	23,778
2022-09-06	1.180	1.180	1.150	1.178	14.136	21,379
2022-09-05	1.190	1.226	1.174	1.198	14.376	51,781
2022-09-02	1.120	1.200	1.120	1.178	14.136	85,433
2022-09-01	1.140	1.168	1.140	1.156	13.872	5,958
2022-08-31	1.152	1.180	1.112	1.180	14.160	21,243
2022-08-30	1.184	1.188	1.152	1.182	14.184	14,559
2022-08-29	1.120	1.200	1.120	1.180	14.160	31,551
2022-08-26	1.200	1.222	1.160	1.180	14.160	64,661
2022-08-25	1.220	1.288	1.200	1.228	14.736	80,086
2022-08-24	1.226	1.226	1.194	1.220	14.640	40,171
2022-08-23	1.190	1.224	1.190	1.224	14.688	52,964
2022-08-22	1.244	1.244	1.202	1.226	14.712	50,844
2022-08-19	1.210	1.270	1.178	1.244	14.928	68,238
2022-08-18	1.260	1.278	1.218	1.220	14.640	13,952
2022-08-17	1.250	1.260	1.206	1.210	14.520	20,727
2022-08-16	1.198	1.260	1.174	1.250	15.000	63,320
2022-08-15	1.164	1.210	1.164	1.172	14.064	55,906
2022-08-12	1.230	1.230	1.190	1.204	14.448	16,291
2022-08-11	1.180	1.230	1.180	1.200	14.400	23,595
2022-08-10	1.180	1.228	1.172	1.220	14.640	9,174
2022-08-09	1.220	1.220	1.166	1.180	14.160	4,849
2022-08-08	1.168	1.248	1.168	1.182	14.184	10,969
2022-08-05	1.198	1.198	1.164	1.190	14.280	7,098
2022-08-04	1.240	1.240	1.188	1.200	14.400	19,294
2022-08-03	1.162	1.244	1.162	1.210	14.520	142,940
2022-08-02	1.238	1.238	1.160	1.196	14.352	25,210
2022-08-01	1.162	1.240	1.132	1.220	14.640	52,896
2022-07-29	1.162	1.170	1.102	1.162	13.944	39,113
2022-07-28	1.070	1.170	1.070	1.140	13.680	118,386
2022-07-27	1.060	1.090	1.052	1.070	12.840	16,561
2022-07-26	1.096	1.096	1.050	1.060	12.720	17,016
2022-07-25	1.098	1.098	1.060	1.090	13.080	5,729
2022-07-22	1.086	1.088	1.060	1.078	12.936	3,965
2022-07-21	1.126	1.126	1.090	1.094	13.128	871
2022-07-20	1.100	1.100	1.044	1.098	13.176	21,916
2022-07-19	1.074	1.080	1.040	1.080	12.960	5,679
2022-07-18	1.060	1.080	1.038	1.080	12.960	2,386
2022-07-15	1.100	1.100	1.042	1.078	12.936	620
2022-07-14	1.072	1.072	1.026	1.060	12.720	9,956
2022-07-13	1.060	1.128	1.030	1.078	12.936	11,947
2022-07-12	1.050	1.128	1.050	1.062	12.744	6,891
2022-07-11	1.140	1.140	1.062	1.110	13.320	8,793
2022-07-08	1.070	1.110	1.060	1.098	13.176	196,554
2022-07-07	1.020	1.070	1.020	1.070	12.840	16,818
2022-07-06	1.072	1.072	1.022	1.058	12.696	2,876
2022-07-05	1.050	1.070	1.020	1.048	12.576	52,976
2022-07-04	1.080	1.080	1.018	1.048	12.576	21,332
2022-07-01	1.054	1.080	1.054	1.076	12.912	609
2022-06-30	1.118	1.118	1.046	1.080	12.960	23,564

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.